| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 40.8 | 40.99 | 39.78 | 40 | 40 | -0.29 (-0.72%) | 18,196,118 |
| 9 Mar 2018 | CNY | 40.13 | 40.75 | 39.82 | 40.29 | 40.29 | +0.22 (+0.55%) | 11,619,399 |
| 8 Mar 2018 | CNY | 39.31 | 40.46 | 39.3 | 40.07 | 40.07 | +0.63 (+1.60%) | 15,408,364 |
| 7 Mar 2018 | CNY | 40.31 | 40.79 | 39.13 | 39.44 | 39.44 | -0.95 (-2.35%) | 18,200,192 |
| 6 Mar 2018 | CNY | 39.35 | 40.42 | 38.66 | 40.39 | 40.39 | +1.37 (+3.51%) | 18,253,829 |
| 5 Mar 2018 | CNY | 39 | 39.45 | 38.23 | 39.02 | 39.02 | +0.12 (+0.31%) | 16,910,888 |
| 2 Mar 2018 | CNY | 39.5 | 39.85 | 38.65 | 38.9 | 38.9 | -1.28 (-3.19%) | 21,780,666 |
| 1 Mar 2018 | CNY | 39.76 | 40.88 | 39.59 | 40.18 | 40.18 | +0.15 (+0.37%) | 17,164,832 |
| 28 Feb 2018 | CNY | 41 | 41.3 | 39.98 | 40.03 | 40.03 | -1.77 (-4.23%) | 16,935,386 |
| 27 Feb 2018 | CNY | 42.6 | 42.7 | 41.38 | 41.8 | 41.8 | -0.71 (-1.67%) | 17,330,582 |
| 26 Feb 2018 | CNY | 41.7 | 42.59 | 41.07 | 42.51 | 42.51 | +1.04 (+2.51%) | 21,517,975 |
| 23 Feb 2018 | CNY | 40.89 | 41.98 | 40.26 | 41.47 | 41.47 | +0.94 (+2.32%) | 16,139,878 |
| 22 Feb 2018 | CNY | 39.4 | 40.66 | 39.4 | 40.53 | 40.53 | +1.58 (+4.06%) | 15,201,312 |
| 14 Feb 2018 | CNY | 38.65 | 39.45 | 38.11 | 38.95 | 38.95 | +0.34 (+0.88%) | 13,796,180 |
| 13 Feb 2018 | CNY | 37.5 | 39.19 | 37.5 | 38.61 | 38.61 | +1.72 (+4.66%) | 30,395,627 |
| 12 Feb 2018 | CNY | 37.4 | 37.51 | 35.84 | 36.89 | 36.89 | -0.44 (-1.18%) | 31,092,892 |
| 9 Feb 2018 | CNY | 39.46 | 39.78 | 36.75 | 37.33 | 37.33 | -3.5 (-8.57%) | 59,431,624 |
| 8 Feb 2018 | CNY | 42.08 | 42.4 | 39.64 | 40.83 | 40.83 | -1.71 (-4.02%) | 37,750,116 |
| 7 Feb 2018 | CNY | 43.2 | 44.22 | 41.3 | 42.54 | 42.54 | -0.31 (-0.72%) | 49,261,197 |
| 6 Feb 2018 | CNY | 42 | 43.33 | 41.72 | 42.85 | 42.85 | -0.22 (-0.51%) | 61,512,099 |
| 5 Feb 2018 | CNY | 40.52 | 43.38 | 40.52 | 43.07 | 43.07 | +1.79 (+4.34%) | 51,548,193 |
| 2 Feb 2018 | CNY | 39.7 | 41.59 | 39.6 | 41.28 | 41.28 | +1.24 (+3.10%) | 36,069,500 |
| 1 Feb 2018 | CNY | 39.4 | 40.25 | 38.88 | 40.04 | 40.04 | +0.51 (+1.29%) | 36,331,004 |
| 31 Jan 2018 | CNY | 38 | 39.58 | 37.92 | 39.53 | 39.53 | +1.29 (+3.37%) | 31,885,483 |
| 30 Jan 2018 | CNY | 38.17 | 38.81 | 38.03 | 38.24 | 38.24 | -0.2 (-0.52%) | 19,216,406 |
| 29 Jan 2018 | CNY | 39.92 | 40.35 | 38.39 | 38.44 | 38.44 | -1.44 (-3.61%) | 37,513,949 |
| 26 Jan 2018 | CNY | 39.15 | 40.42 | 38.88 | 39.88 | 39.88 | +0.63 (+1.61%) | 41,237,468 |
| 25 Jan 2018 | CNY | 39.7 | 39.7 | 38.4 | 39.25 | 39.25 | -0.52 (-1.31%) | 46,236,925 |
| 24 Jan 2018 | CNY | 41.3 | 41.69 | 39.48 | 39.77 | 39.77 | -1.2 (-2.93%) | 45,641,987 |
| 23 Jan 2018 | CNY | 41.85 | 42.25 | 40.89 | 40.97 | 40.97 | -0.23 (-0.56%) | 49,172,216 |
